At close: December 13 at 4:25:18 PM GMT+1
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | 11,542 |
| Dec 12, 2024 | 108.00 | 108.00 | 103.50 | 105.00 | 105.00 | 47,588 |
| Dec 11, 2024 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | 5,918 |
| Dec 10, 2024 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | 7,916 |
| Dec 9, 2024 | 109.00 | 110.50 | 107.50 | 108.50 | 108.50 | 8,728 |
| Dec 6, 2024 | 108.00 | 111.50 | 106.00 | 108.00 | 108.00 | 26,113 |
| Dec 5, 2024 | 108.00 | 108.50 | 106.00 | 107.50 | 107.50 | 49,748 |
| Dec 4, 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 14,051 |
| Dec 3, 2024 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 20,080 |
| Dec 2, 2024 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 61,585 |
| Nov 29, 2024 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 71,112 |
| Nov 28, 2024 | 108.00 | 110.50 | 108.00 | 108.50 | 108.50 | 12,553 |
| Nov 27, 2024 | 113.00 | 113.00 | 107.50 | 108.50 | 108.50 | 19,538 |
| Nov 26, 2024 | 111.50 | 114.50 | 111.00 | 112.50 | 112.50 | 14,013 |
| Nov 25, 2024 | 112.00 | 113.50 | 110.00 | 111.00 | 111.00 | 6,648 |
| Nov 22, 2024 | 119.00 | 119.00 | 110.00 | 113.50 | 113.50 | 8,665 |
| Nov 21, 2024 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 13,771 |
| Nov 20, 2024 | 110.00 | 113.50 | 110.00 | 112.50 | 112.50 | 6,826 |
| Nov 19, 2024 | 108.00 | 113.00 | 108.00 | 109.50 | 109.50 | 7,925 |
| Nov 18, 2024 | 110.50 | 112.50 | 108.00 | 110.50 | 110.50 | 33,387 |
| Nov 15, 2024 | 112.50 | 113.00 | 110.00 | 111.00 | 111.00 | 12,496 |
| Nov 14, 2024 | 108.50 | 113.00 | 108.50 | 113.00 | 113.00 | 27,726 |
| Nov 13, 2024 | 109.00 | 111.00 | 107.00 | 107.50 | 107.50 | 13,973 |
| Nov 12, 2024 | 111.00 | 111.50 | 107.00 | 107.00 | 107.00 | 6,542 |
| Nov 11, 2024 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 23,098 |
| Nov 8, 2024 | 111.00 | 112.50 | 107.50 | 111.00 | 111.00 | 81,389 |
| Nov 7, 2024 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 48,972 |
| Nov 6, 2024 | 122.00 | 122.00 | 109.00 | 109.00 | 109.00 | 111,174 |
| Nov 5, 2024 | 119.50 | 122.00 | 119.00 | 121.00 | 121.00 | 10,890 |
| Nov 4, 2024 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 12,978 |
| Nov 1, 2024 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | 4,237 |
| Oct 31, 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 7,191 |
| Oct 30, 2024 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | 7,752 |
| Oct 29, 2024 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 13,683 |
| Oct 28, 2024 | 129.50 | 129.50 | 124.50 | 126.50 | 126.50 | 11,161 |
| Oct 25, 2024 | 129.50 | 130.50 | 127.00 | 129.00 | 129.00 | 15,234 |
| Oct 24, 2024 | 127.00 | 132.00 | 126.50 | 126.50 | 126.50 | 85,840 |
| Oct 23, 2024 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 8,202 |
| Oct 22, 2024 | 132.50 | 134.00 | 128.50 | 133.50 | 133.50 | 11,300 |
| Oct 21, 2024 | 131.50 | 132.50 | 130.00 | 131.00 | 131.00 | 6,093 |
| Oct 18, 2024 | 131.00 | 133.50 | 130.00 | 131.50 | 131.50 | 6,955 |
| Oct 17, 2024 | 134.50 | 134.50 | 131.50 | 132.00 | 132.00 | 5,902 |
| Oct 16, 2024 | 135.00 | 135.00 | 132.50 | 134.50 | 134.50 | 7,605 |
| Oct 15, 2024 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 7,257 |
| Oct 14, 2024 | 141.50 | 141.50 | 138.50 | 139.00 | 139.00 | 9,253 |
| Oct 11, 2024 | 140.50 | 144.00 | 140.50 | 143.00 | 143.00 | 19,249 |
| Oct 10, 2024 | 142.50 | 143.50 | 141.50 | 141.50 | 141.50 | 10,071 |
| Oct 9, 2024 | 143.50 | 143.50 | 141.50 | 142.50 | 142.50 | 5,433 |
| Oct 8, 2024 | 141.50 | 143.50 | 141.00 | 142.00 | 142.00 | 22,416 |
| Oct 7, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 3,771 |
| Oct 4, 2024 | 138.00 | 144.00 | 137.00 | 144.00 | 144.00 | 10,097 |
| Oct 3, 2024 | 136.00 | 137.50 | 134.00 | 137.00 | 137.00 | 8,374 |
| Oct 2, 2024 | 137.50 | 137.50 | 134.00 | 134.50 | 134.50 | 5,048 |
| Oct 1, 2024 | 135.50 | 138.00 | 134.50 | 138.00 | 138.00 | 7,704 |
| Sep 30, 2024 | 137.50 | 138.50 | 135.50 | 136.00 | 136.00 | 12,877 |
| Sep 27, 2024 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 6,066 |
| Sep 26, 2024 | 136.00 | 136.00 | 134.50 | 136.00 | 136.00 | 47,182 |
| Sep 25, 2024 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 12,558 |
| Sep 24, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 13,413 |
| Sep 23, 2024 | 136.50 | 137.50 | 134.50 | 135.50 | 135.50 | 5,770 |
| Sep 20, 2024 | 140.50 | 140.50 | 137.00 | 137.00 | 137.00 | 6,023 |
| Sep 19, 2024 | 140.00 | 142.00 | 140.00 | 140.50 | 140.50 | 7,524 |
| Sep 18, 2024 | 141.50 | 142.00 | 139.00 | 140.00 | 140.00 | 28,960 |
| Sep 17, 2024 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 23,962 |
| Sep 16, 2024 | 139.50 | 139.50 | 137.50 | 139.50 | 139.50 | 3,195 |
| Sep 13, 2024 | 133.50 | 138.00 | 133.50 | 138.00 | 138.00 | 65,782 |
| Sep 12, 2024 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 15,233 |
| Sep 11, 2024 | 130.00 | 132.50 | 129.50 | 129.50 | 129.50 | 17,044 |
| Sep 10, 2024 | 134.00 | 134.50 | 130.50 | 133.00 | 133.00 | 23,988 |
| Sep 9, 2024 | 129.50 | 134.00 | 127.00 | 133.50 | 133.50 | 15,110 |
| Sep 6, 2024 | 133.00 | 133.00 | 127.50 | 131.00 | 131.00 | 13,455 |
| Sep 5, 2024 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 50,009 |
| Sep 4, 2024 | 136.50 | 141.00 | 136.00 | 139.00 | 139.00 | 16,109 |
| Sep 3, 2024 | 144.00 | 145.50 | 137.50 | 137.50 | 137.50 | 14,961 |
| Sep 2, 2024 | 146.00 | 147.50 | 141.00 | 143.50 | 143.50 | 21,711 |
| Aug 30, 2024 | 141.00 | 147.00 | 139.50 | 147.00 | 147.00 | 27,855 |
| Aug 29, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 15,144 |
| Aug 28, 2024 | 140.00 | 144.00 | 138.50 | 140.00 | 140.00 | 20,415 |
| Aug 27, 2024 | 143.00 | 143.00 | 137.50 | 139.00 | 139.00 | 28,109 |
| Aug 26, 2024 | 10.51 Dividend | |||||
| Aug 26, 2024 | 146.00 | 146.00 | 136.50 | 141.00 | 141.00 | 95,785 |
| Aug 23, 2024 | 152.00 | 153.50 | 150.50 | 153.00 | 142.49 | 65,784 |
| Aug 22, 2024 | 152.00 | 154.00 | 148.50 | 149.50 | 139.23 | 22,339 |
| Aug 21, 2024 | 151.00 | 156.50 | 148.50 | 151.50 | 141.09 | 68,588 |
| Aug 20, 2024 | 149.50 | 149.50 | 142.50 | 145.00 | 135.04 | 16,359 |
| Aug 19, 2024 | 150.50 | 150.50 | 146.50 | 147.50 | 137.37 | 9,342 |
| Aug 16, 2024 | 155.50 | 155.50 | 149.50 | 149.50 | 139.23 | 12,681 |
| Aug 15, 2024 | 148.00 | 151.50 | 146.50 | 151.50 | 141.09 | 17,459 |
| Aug 14, 2024 | 142.50 | 148.50 | 142.00 | 148.50 | 138.30 | 9,147 |
| Aug 13, 2024 | 146.00 | 146.50 | 143.00 | 143.50 | 133.64 | 5,785 |
| Aug 12, 2024 | 143.00 | 146.00 | 143.00 | 145.00 | 135.04 | 2,003 |
| Aug 9, 2024 | 141.50 | 144.00 | 139.00 | 141.50 | 131.78 | 12,757 |
| Aug 8, 2024 | 149.00 | 149.00 | 138.00 | 140.50 | 130.85 | 9,713 |
| Aug 7, 2024 | 144.00 | 144.50 | 142.00 | 142.00 | 132.25 | 9,998 |
| Aug 6, 2024 | 139.00 | 147.00 | 139.00 | 140.50 | 130.85 | 11,266 |
| Aug 5, 2024 | 135.00 | 141.00 | 126.00 | 140.00 | 130.38 | 30,583 |
| Aug 2, 2024 | 153.00 | 153.00 | 144.00 | 144.00 | 134.11 | 15,503 |
| Aug 1, 2024 | 156.50 | 156.50 | 150.50 | 152.00 | 141.56 | 8,252 |
| Jul 31, 2024 | 156.00 | 156.00 | 152.50 | 153.50 | 142.96 | 5,803 |
| Jul 30, 2024 | 154.50 | 154.50 | 150.50 | 150.50 | 140.16 | 12,286 |
| Jul 29, 2024 | 158.00 | 158.00 | 153.00 | 153.00 | 142.49 | 2,580 |
| Jul 26, 2024 | 154.50 | 156.50 | 153.00 | 156.50 | 145.75 | 6,351 |
| Jul 25, 2024 | 157.00 | 157.00 | 153.00 | 156.00 | 145.28 | 7,049 |
| Jul 24, 2024 | 160.00 | 160.50 | 156.00 | 156.00 | 145.28 | 4,194 |
| Jul 23, 2024 | 155.50 | 160.50 | 155.50 | 159.00 | 148.08 | 16,643 |
| Jul 22, 2024 | 156.00 | 157.50 | 155.50 | 156.50 | 145.75 | 5,175 |
| Jul 19, 2024 | 156.00 | 157.50 | 152.00 | 157.50 | 146.68 | 16,562 |
| Jul 18, 2024 | 156.50 | 156.50 | 153.50 | 155.00 | 144.35 | 7,582 |
| Jul 17, 2024 | 157.00 | 157.00 | 152.50 | 153.00 | 142.49 | 10,164 |
| Jul 16, 2024 | 159.00 | 159.50 | 155.00 | 155.00 | 144.35 | 5,176 |
| Jul 15, 2024 | 151.00 | 157.50 | 151.00 | 157.00 | 146.22 | 8,700 |
| Jul 12, 2024 | 152.50 | 152.50 | 147.50 | 151.00 | 140.63 | 13,115 |
| Jul 11, 2024 | 154.50 | 154.50 | 147.00 | 153.00 | 142.49 | 19,265 |
| Jul 10, 2024 | 149.50 | 154.00 | 148.00 | 154.00 | 143.42 | 6,259 |
| Jul 9, 2024 | 157.00 | 157.00 | 149.00 | 149.50 | 139.23 | 6,964 |
| Jul 8, 2024 | 157.00 | 157.00 | 154.00 | 155.00 | 144.35 | 10,050 |
| Jul 5, 2024 | 158.50 | 160.00 | 156.00 | 157.00 | 146.22 | 13,276 |
| Jul 4, 2024 | 163.00 | 163.00 | 158.00 | 158.50 | 147.61 | 10,125 |
| Jul 3, 2024 | 162.00 | 163.00 | 158.50 | 162.00 | 150.87 | 31,791 |
| Jul 2, 2024 | 161.50 | 162.00 | 159.50 | 162.00 | 150.87 | 3,202 |
| Jul 1, 2024 | 170.00 | 170.00 | 159.00 | 160.00 | 149.01 | 6,872 |
| Jun 28, 2024 | 163.00 | 164.00 | 156.50 | 164.00 | 152.73 | 16,498 |
| Jun 27, 2024 | 150.00 | 158.00 | 148.50 | 158.00 | 147.15 | 24,046 |
| Jun 26, 2024 | 147.00 | 153.50 | 145.00 | 149.00 | 138.76 | 192,261 |
| Jun 25, 2024 | 144.50 | 150.00 | 144.50 | 145.50 | 135.51 | 58,591 |
| Jun 24, 2024 | 150.00 | 152.50 | 145.50 | 145.50 | 135.51 | 14,318 |
| Jun 21, 2024 | 146.50 | 150.00 | 146.50 | 149.50 | 139.23 | 8,186 |
| Jun 20, 2024 | 146.00 | 147.00 | 144.50 | 146.50 | 136.44 | 11,011 |
| Jun 19, 2024 | 143.50 | 148.00 | 143.50 | 145.00 | 135.04 | 143,804 |
| Jun 18, 2024 | 146.00 | 147.50 | 144.50 | 146.00 | 135.97 | 354,552 |
| Jun 17, 2024 | 151.00 | 153.00 | 146.00 | 146.50 | 136.44 | 39,357 |
| Jun 14, 2024 | 154.50 | 154.50 | 149.00 | 151.00 | 140.63 | 126,338 |
| Jun 13, 2024 | 161.00 | 161.00 | 154.00 | 155.00 | 144.35 | 113,438 |
| Jun 12, 2024 | 157.50 | 161.50 | 155.00 | 159.50 | 148.54 | 13,000 |
| Jun 11, 2024 | 162.00 | 162.00 | 155.00 | 157.00 | 146.22 | 9,653 |
| Jun 10, 2024 | 155.00 | 161.50 | 152.00 | 159.50 | 148.54 | 17,153 |
| Jun 7, 2024 | 160.00 | 164.00 | 154.00 | 155.00 | 144.35 | 133,016 |
| Jun 6, 2024 | 173.00 | 173.00 | 163.50 | 163.50 | 152.27 | 5,104 |
| Jun 5, 2024 | 168.00 | 172.00 | 164.50 | 170.50 | 158.79 | 5,729 |
| Jun 4, 2024 | 174.50 | 174.50 | 165.00 | 165.00 | 153.67 | 7,995 |
| Jun 3, 2024 | 172.00 | 174.50 | 171.00 | 172.00 | 160.18 | 15,577 |
| May 31, 2024 | 165.50 | 170.00 | 165.50 | 169.00 | 157.39 | 4,198 |
| May 30, 2024 | 162.50 | 166.00 | 162.50 | 166.00 | 154.60 | 117,157 |
| May 29, 2024 | 169.00 | 170.00 | 166.00 | 166.50 | 155.06 | 14,082 |
| May 28, 2024 | 174.50 | 175.00 | 170.00 | 170.00 | 158.32 | 7,916 |
| May 27, 2024 | 175.00 | 175.50 | 170.50 | 174.50 | 162.51 | 22,955 |
| May 24, 2024 | 175.00 | 177.00 | 173.50 | 175.00 | 162.98 | 24,801 |
| May 23, 2024 | 174.50 | 178.00 | 172.00 | 176.00 | 163.91 | 68,156 |
| May 22, 2024 | 171.50 | 176.50 | 171.50 | 173.00 | 161.12 | 22,752 |
| May 21, 2024 | 175.50 | 177.50 | 171.50 | 171.50 | 159.72 | 23,373 |
| May 16, 2024 | 174.50 | 174.50 | 171.50 | 172.00 | 160.18 | 12,638 |
| May 15, 2024 | 177.00 | 177.00 | 170.00 | 171.00 | 159.25 | 35,988 |
| May 14, 2024 | 177.50 | 180.00 | 174.00 | 174.50 | 162.51 | 71,938 |
| May 13, 2024 | 171.00 | 177.00 | 171.00 | 174.00 | 162.05 | 109,135 |
| May 10, 2024 | 173.00 | 175.00 | 169.50 | 171.00 | 159.25 | 65,361 |
| May 8, 2024 | 158.50 | 174.00 | 158.00 | 165.50 | 154.13 | 147,081 |
| May 7, 2024 | 152.00 | 152.00 | 150.00 | 151.50 | 141.09 | 3,660 |
| May 6, 2024 | 148.00 | 150.50 | 148.00 | 150.00 | 139.70 | 15,419 |
| May 3, 2024 | 153.00 | 153.00 | 148.50 | 148.50 | 138.30 | 13,145 |
| May 2, 2024 | 150.50 | 152.50 | 148.50 | 152.50 | 142.02 | 8,197 |
| Apr 30, 2024 | 152.00 | 152.00 | 150.00 | 150.50 | 140.16 | 11,565 |
| Apr 29, 2024 | 152.50 | 152.50 | 151.50 | 151.50 | 141.09 | 24,533 |
| Apr 26, 2024 | 145.00 | 152.00 | 144.50 | 152.00 | 141.56 | 276,373 |
| Apr 25, 2024 | 145.50 | 146.00 | 143.50 | 144.50 | 134.57 | 21,010 |
| Apr 24, 2024 | 145.50 | 149.50 | 144.00 | 144.50 | 134.57 | 160,217 |
| Apr 23, 2024 | 142.50 | 145.50 | 142.50 | 144.00 | 134.11 | 28,681 |
| Apr 22, 2024 | 142.00 | 144.00 | 140.50 | 142.50 | 132.71 | 28,668 |
| Apr 19, 2024 | 140.50 | 143.00 | 140.00 | 141.00 | 131.31 | 9,925 |
| Apr 18, 2024 | 140.50 | 141.50 | 139.00 | 141.00 | 131.31 | 14,121 |
| Apr 17, 2024 | 139.50 | 143.00 | 139.50 | 140.50 | 130.85 | 36,395 |
| Apr 16, 2024 | 134.50 | 139.50 | 134.00 | 139.50 | 129.92 | 69,005 |
| Apr 15, 2024 | 132.00 | 136.00 | 130.50 | 134.00 | 124.80 | 59,425 |
| Apr 12, 2024 | 132.00 | 132.00 | 128.50 | 129.50 | 120.60 | 34,559 |
| Apr 11, 2024 | 124.50 | 132.00 | 124.50 | 129.00 | 120.14 | 88,622 |
| Apr 10, 2024 | 126.50 | 127.00 | 124.50 | 125.50 | 116.88 | 7,395 |
| Apr 9, 2024 | 126.50 | 126.50 | 124.00 | 126.00 | 117.34 | 6,238 |
| Apr 8, 2024 | 127.50 | 127.50 | 124.50 | 124.50 | 115.95 | 14,487 |
| Apr 5, 2024 | 127.00 | 128.00 | 124.50 | 126.00 | 117.34 | 15,965 |
| Apr 4, 2024 | 123.00 | 128.00 | 123.00 | 126.00 | 117.34 | 11,669 |
| Apr 3, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 113.62 | 10,923 |
| Apr 2, 2024 | 121.50 | 123.50 | 120.50 | 120.50 | 112.22 | 7,280 |
| Mar 27, 2024 | 120.50 | 121.50 | 119.00 | 121.50 | 113.15 | 4,080 |
| Mar 26, 2024 | 118.00 | 120.00 | 116.50 | 120.00 | 111.76 | 14,180 |
| Mar 25, 2024 | 124.00 | 124.00 | 117.00 | 117.50 | 109.43 | 4,063 |
| Mar 22, 2024 | 116.00 | 119.50 | 116.00 | 119.00 | 110.83 | 7,297 |
| Mar 21, 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 108.03 | 4,227 |
| Mar 20, 2024 | 118.50 | 118.50 | 115.50 | 116.00 | 108.03 | 4,643 |
| Mar 19, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 109.89 | 7,817 |
| Mar 18, 2024 | 115.00 | 119.50 | 115.00 | 117.00 | 108.96 | 8,961 |
| Mar 15, 2024 | 116.50 | 119.50 | 116.50 | 117.00 | 108.96 | 110,036 |
| Mar 14, 2024 | 118.50 | 118.50 | 114.50 | 116.50 | 108.50 | 17,841 |
| Mar 13, 2024 | 119.00 | 119.00 | 115.00 | 117.50 | 109.43 | 2,894 |
| Mar 12, 2024 | 115.00 | 118.00 | 114.00 | 118.00 | 109.89 | 3,276 |
| Mar 11, 2024 | 120.00 | 120.00 | 114.50 | 114.50 | 106.63 | 1,545 |
| Mar 8, 2024 | 115.50 | 119.00 | 112.00 | 119.00 | 110.83 | 124,577 |
| Mar 7, 2024 | 119.50 | 119.50 | 113.00 | 115.50 | 107.57 | 9,586 |
| Mar 6, 2024 | 117.00 | 118.50 | 116.00 | 116.00 | 108.03 | 5,215 |
| Mar 5, 2024 | 117.50 | 119.00 | 117.00 | 117.50 | 109.43 | 7,148 |
| Mar 4, 2024 | 119.50 | 120.00 | 116.00 | 117.50 | 109.43 | 6,538 |
| Mar 1, 2024 | 121.00 | 121.50 | 118.00 | 120.00 | 111.76 | 11,145 |
| Feb 29, 2024 | 120.50 | 123.00 | 120.00 | 121.00 | 112.69 | 29,732 |
| Feb 28, 2024 | 119.00 | 122.00 | 117.50 | 120.50 | 112.22 | 12,346 |
| Feb 27, 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 111.76 | 6,603 |
| Feb 26, 2024 | 128.00 | 128.00 | 123.00 | 125.00 | 116.41 | 4,880 |
| Feb 23, 2024 | 126.00 | 126.00 | 121.00 | 123.50 | 115.02 | 4,949 |
| Feb 22, 2024 | 126.00 | 126.50 | 121.00 | 123.00 | 114.55 | 7,551 |
| Feb 21, 2024 | 128.00 | 129.00 | 119.50 | 123.50 | 115.02 | 26,082 |
| Feb 20, 2024 | 121.50 | 124.00 | 121.50 | 124.00 | 115.48 | 7,181 |
| Feb 19, 2024 | 127.50 | 128.00 | 123.00 | 123.00 | 114.55 | 9,093 |
| Feb 16, 2024 | 125.50 | 130.00 | 123.50 | 127.50 | 118.74 | 21,381 |
| Feb 15, 2024 | 125.50 | 128.00 | 123.00 | 125.50 | 116.88 | 31,423 |
| Feb 14, 2024 | 125.00 | 129.00 | 123.50 | 126.00 | 117.34 | 23,277 |
| Feb 13, 2024 | 6.67 Dividend | |||||
| Feb 13, 2024 | 126.50 | 126.50 | 123.00 | 124.00 | 115.48 | 67,429 |
| Feb 12, 2024 | 131.00 | 131.00 | 127.50 | 121.50 | 106.94 | 34,242 |
| Feb 9, 2024 | 132.00 | 132.00 | 123.00 | 127.00 | 111.78 | 29,969 |
| Feb 8, 2024 | 132.00 | 134.00 | 127.00 | 129.00 | 113.54 | 28,071 |
| Feb 7, 2024 | 140.00 | 140.00 | 132.00 | 132.00 | 116.18 | 47,671 |
| Feb 6, 2024 | 137.50 | 141.00 | 137.50 | 139.00 | 122.35 | 639,447 |
| Feb 5, 2024 | 138.00 | 142.00 | 136.00 | 136.00 | 119.70 | 9,249 |
| Feb 2, 2024 | 138.50 | 138.50 | 134.00 | 137.00 | 120.58 | 7,746 |
| Feb 1, 2024 | 137.00 | 140.50 | 137.00 | 137.50 | 121.02 | 25,689 |
| Jan 31, 2024 | 134.00 | 138.00 | 134.00 | 134.00 | 117.94 | 10,185 |
| Jan 30, 2024 | 136.50 | 137.00 | 133.00 | 133.00 | 117.06 | 7,922 |
| Jan 29, 2024 | 138.00 | 138.00 | 133.00 | 133.00 | 117.06 | 11,926 |
| Jan 26, 2024 | 132.00 | 135.50 | 132.00 | 135.00 | 118.82 | 4,610 |
| Jan 25, 2024 | 135.50 | 135.50 | 132.50 | 134.00 | 117.94 | 17,174 |
| Jan 24, 2024 | 132.00 | 136.00 | 132.00 | 135.00 | 118.82 | 29,697 |
| Jan 23, 2024 | 134.00 | 136.00 | 129.50 | 130.00 | 114.42 | 28,425 |
| Jan 22, 2024 | 132.00 | 135.50 | 131.50 | 131.50 | 115.74 | 7,663 |
| Jan 19, 2024 | 130.00 | 132.50 | 128.00 | 129.00 | 113.54 | 17,073 |
| Jan 18, 2024 | 127.00 | 129.00 | 125.00 | 129.00 | 113.54 | 15,936 |
| Jan 17, 2024 | 121.50 | 125.50 | 120.00 | 125.00 | 110.02 | 11,586 |
| Jan 16, 2024 | 117.50 | 121.50 | 117.50 | 121.00 | 106.50 | 7,186 |
| Jan 15, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 103.86 | 2,042 |
| Jan 12, 2024 | 114.00 | 120.50 | 114.00 | 120.50 | 106.06 | 3,925 |
| Jan 11, 2024 | 121.50 | 121.50 | 115.00 | 118.00 | 103.86 | 7,991 |
| Jan 10, 2024 | 121.50 | 121.50 | 120.50 | 120.50 | 106.06 | 1,769 |
| Jan 9, 2024 | 121.00 | 121.00 | 117.00 | 120.50 | 106.06 | 2,330 |
| Jan 8, 2024 | 119.00 | 121.00 | 119.00 | 119.00 | 104.74 | 2,131 |
| Jan 5, 2024 | 117.50 | 120.00 | 117.50 | 119.00 | 104.74 | 915 |
| Jan 4, 2024 | 116.50 | 119.00 | 116.50 | 119.00 | 104.74 | 11,138 |
| Jan 3, 2024 | 115.00 | 117.00 | 113.50 | 116.50 | 102.54 | 1,953 |
| Jan 2, 2024 | 116.50 | 117.00 | 113.50 | 115.00 | 101.22 | 1,022 |
| Dec 29, 2023 | 116.00 | 116.50 | 115.00 | 116.50 | 102.54 | 4,257 |
| Dec 28, 2023 | 113.50 | 116.00 | 112.50 | 116.00 | 102.10 | 5,488 |
| Dec 27, 2023 | 114.50 | 116.00 | 113.00 | 113.00 | 99.46 | 3,036 |
| Dec 22, 2023 | 112.50 | 115.50 | 112.50 | 115.50 | 101.66 | 3,544 |
| Dec 21, 2023 | 113.00 | 116.00 | 113.00 | 115.50 | 101.66 | 14,668 |
| Dec 20, 2023 | 112.00 | 113.00 | 112.00 | 112.50 | 99.02 | 2,722 |
| Dec 19, 2023 | 112.00 | 112.50 | 110.00 | 112.00 | 98.58 | 3,114 |
| Dec 18, 2023 | 105.00 | 112.00 | 105.00 | 112.00 | 98.58 | 3,779 |
| Dec 15, 2023 | 107.00 | 108.50 | 103.50 | 106.50 | 93.74 | 1,007 |
| Dec 14, 2023 | 101.50 | 106.00 | 101.50 | 106.00 | 93.30 | 1,171 |
| Dec 13, 2023 | 108.00 | 108.00 | 101.50 | 101.50 | 89.34 | 9,666 |